Shenzhen Aoto Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.350	6.800	6.080	6.760	6.568	98,898,469
2023-02-03	6.300	6.990	6.230	6.550	6.364	117,618,607
2023-02-02	6.130	6.350	6.100	6.350	6.170	56,868,173
2023-02-01	6.000	6.190	5.930	6.130	5.956	37,365,494
2023-01-31	6.010	6.130	5.990	6.070	5.898	36,811,893
2023-01-30	5.980	6.290	5.860	6.200	6.024	60,894,639
2023-01-20	5.870	6.390	5.830	5.900	5.732	45,726,262
2023-01-19	6.010	6.070	5.770	5.810	5.645	52,481,226
2023-01-18	5.500	6.010	5.440	6.010	5.839	31,641,866
2023-01-17	5.490	5.520	5.370	5.460	5.305	17,660,852
2023-01-16	5.500	5.570	5.420	5.520	5.363	22,301,301
2023-01-13	5.410	5.750	5.290	5.600	5.441	38,391,337
2023-01-12	5.300	5.440	5.270	5.420	5.266	15,614,885
2023-01-11	5.290	5.320	5.250	5.320	5.169	7,024,844
2023-01-10	5.270	5.310	5.240	5.280	5.130	4,345,850
2023-01-09	5.280	5.350	5.250	5.270	5.120	4,792,500
2023-01-06	5.330	5.350	5.260	5.270	5.120	6,210,800
2023-01-05	5.320	5.370	5.280	5.330	5.179	6,732,500
2023-01-04	5.250	5.390	5.230	5.350	5.198	11,432,020
2023-01-03	5.040	5.300	5.010	5.300	5.149	13,108,189
2022-12-30	4.950	5.080	4.940	5.040	4.897	6,927,252
2022-12-29	4.940	5.000	4.900	4.940	4.800	4,847,403
2022-12-28	5.060	5.060	4.920	4.950	4.809	6,416,700
2022-12-27	5.080	5.080	4.990	5.050	4.907	4,580,905
2022-12-26	4.960	5.060	4.940	5.050	4.907	5,001,555
2022-12-23	4.930	5.020	4.910	4.940	4.800	5,590,040
2022-12-22	5.050	5.080	4.920	4.930	4.790	5,721,990
2022-12-21	5.090	5.120	5.010	5.020	4.877	4,896,319
2022-12-20	5.100	5.140	5.020	5.110	4.965	5,611,700
2022-12-19	5.160	5.190	5.040	5.050	4.907	7,821,215
2022-12-16	5.290	5.320	5.160	5.180	5.033	8,803,285
2022-12-15	5.260	5.350	5.230	5.330	5.179	6,728,500
2022-12-14	5.230	5.360	5.210	5.300	5.149	10,784,640
2022-12-13	5.280	5.320	5.220	5.230	5.081	7,942,985
2022-12-12	5.390	5.420	5.250	5.260	5.111	12,991,760
2022-12-09	5.370	5.520	5.290	5.440	5.286	15,053,030
2022-12-08	5.390	5.410	5.340	5.340	5.188	7,240,400
2022-12-07	5.410	5.440	5.380	5.420	5.266	7,766,755
2022-12-06	5.550	5.550	5.410	5.430	5.276	11,937,700
2022-12-05	5.520	5.620	5.480	5.550	5.392	14,839,317
2022-12-02	5.410	5.510	5.400	5.480	5.324	12,111,600
2022-12-01	5.380	5.460	5.380	5.410	5.256	9,945,000
2022-11-30	5.440	5.450	5.330	5.370	5.217	11,223,200
2022-11-29	5.340	5.450	5.340	5.440	5.286	12,785,421
2022-11-28	5.280	5.390	5.260	5.340	5.188	10,207,550
2022-11-25	5.500	5.510	5.390	5.390	5.237	12,864,265
2022-11-24	5.550	5.600	5.460	5.480	5.324	13,272,135
2022-11-23	5.610	5.660	5.420	5.540	5.383	22,187,408
2022-11-22	5.770	5.800	5.610	5.660	5.499	33,645,102
2022-11-21	6.120	6.300	5.810	5.840	5.674	37,381,018
2022-11-18	5.960	6.370	5.910	6.020	5.849	34,779,801
2022-11-17	6.100	6.120	5.790	5.940	5.771	41,215,306
2022-11-16	6.160	6.320	6.110	6.200	6.024	27,001,668
2022-11-15	6.090	6.230	6.030	6.170	5.995	27,707,903
2022-11-14	6.180	6.210	6.060	6.090	5.917	29,906,452
2022-11-11	6.410	6.600	6.130	6.240	6.063	46,182,511
2022-11-10	6.120	6.750	6.050	6.360	6.179	55,451,834
2022-11-09	6.070	6.220	5.990	6.150	5.975	33,578,128
2022-11-08	6.200	6.300	6.010	6.170	5.995	48,256,388
2022-11-07	5.790	6.240	5.720	6.200	6.024	61,715,121

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0200 CNY
2026-05-27	0.0500 CNY
2025-06-05	0.0200 CNY
2024-05-31	0.0600 CNY
2023-06-01	0.0300 CNY
2022-05-16	0.0500 CNY
2021-06-24	0.0199 CNY
2020-06-15	0.0800 CNY
2019-06-05	0.1003 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.